IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	43.02	43.40	43.00	43.40	43.40	0.39%	12,789
Nov 29, 2024	42.95	43.35	42.95	43.23	42.89	0.94%	10,675
Nov 27, 2024	43.22	43.22	42.62	42.83	42.49	-0.86%	10,805
Nov 26, 2024	43.17	43.28	43.00	43.20	42.86	0.56%	13,432
Nov 25, 2024	43.30	43.30	42.84	42.96	42.63	0.14%	37,665
Nov 22, 2024	42.76	42.94	42.72	42.90	42.57	0.30%	10,504
Nov 21, 2024	42.35	42.89	42.27	42.77	42.44	0.59%	11,410
Nov 20, 2024	42.52	42.52	41.98	42.52	42.19	-0.05%	31,273
Nov 19, 2024	42.13	42.56	42.08	42.54	42.21	0.69%	12,278
Nov 18, 2024	42.10	42.44	42.00	42.25	41.92	0.81%	19,621
Nov 15, 2024	42.46	42.46	41.84	41.91	41.58	-2.49%	16,672
Nov 14, 2024	43.27	43.28	42.96	42.98	42.65	-0.56%	10,133
Nov 13, 2024	43.33	43.52	43.12	43.22	42.88	-0.25%	38,511
Nov 12, 2024	43.39	43.43	43.08	43.33	42.99	-0.16%	20,432
Nov 11, 2024	43.46	43.48	43.15	43.40	43.06	-0.07%	20,892
Nov 8, 2024	43.36	43.48	43.26	43.43	43.09	0.18%	50,919
Nov 7, 2024	42.93	43.36	42.93	43.35	43.01	1.50%	21,860
Nov 6, 2024	43.12	43.13	41.92	42.71	42.38	1.86%	13,216
Nov 5, 2024	41.52	41.96	41.52	41.93	41.60	1.40%	26,769
Nov 4, 2024	41.46	41.59	41.33	41.35	41.03	-0.36%	15,754
Nov 1, 2024	41.34	41.69	41.32	41.50	41.18	0.58%	7,883
Oct 31, 2024	41.99	41.99	41.26	41.26	40.84	-2.37%	725,277
Oct 30, 2024	42.37	42.60	42.26	42.26	41.83	-0.94%	45,889
Oct 29, 2024	42.11	42.76	42.10	42.66	42.22	1.02%	745,612
Oct 28, 2024	42.42	42.50	42.23	42.23	41.80	0.02%	31,508
Oct 25, 2024	42.29	42.55	42.18	42.22	41.79	0.64%	17,784
Oct 24, 2024	41.77	42.05	41.72	41.95	41.52	0.91%	27,764
Oct 23, 2024	42.08	42.10	41.35	41.57	41.14	-1.68%	65,771
Oct 22, 2024	42.01	42.30	42.00	42.28	41.85	0.12%	37,965
Oct 21, 2024	43.49	43.49	42.02	42.23	41.80	0.36%	29,398
Oct 18, 2024	42.11	42.49	42.04	42.08	41.65	0.50%	3,639
Oct 17, 2024	42.04	42.15	41.84	41.87	41.44	0.10%	7,438
Oct 16, 2024	41.85	41.90	41.59	41.83	41.40	0.14%	42,537
Oct 15, 2024	42.36	42.40	41.61	41.77	41.34	-1.63%	21,257
Oct 14, 2024	42.32	42.46	42.24	42.46	42.02	1.02%	8,666
Oct 11, 2024	41.83	42.10	41.77	42.03	41.60	0.24%	21,817
Oct 10, 2024	41.76	42.09	41.75	41.93	41.50	-0.12%	8,734
Oct 9, 2024	41.67	41.98	41.55	41.98	41.55	0.74%	14,121
Oct 8, 2024	41.21	41.69	41.21	41.67	41.24	1.60%	12,353
Oct 7, 2024	41.36	41.39	41.00	41.01	40.59	-1.18%	18,219
Oct 4, 2024	41.37	41.52	41.07	41.50	41.07	1.37%	9,464
Oct 3, 2024	40.79	41.12	40.79	40.94	40.52	-0.22%	17,350
Oct 2, 2024	40.80	41.12	40.80	41.03	40.61	0.17%	8,617
Oct 1, 2024	41.53	41.53	40.64	40.96	40.54	-2.06%	28,479
Sep 30, 2024	41.59	41.86	41.45	41.82	41.07	0.12%	18,932
Sep 27, 2024	42.08	42.08	41.72	41.77	41.02	-0.52%	45,426
Sep 26, 2024	42.30	42.30	41.70	41.99	41.23	0.72%	47,558
Sep 25, 2024	41.63	41.76	41.52	41.69	40.94	0.12%	56,528
Sep 24, 2024	41.50	41.85	41.20	41.64	40.89	0.56%	67,483
Sep 23, 2024	41.41	41.52	41.29	41.41	40.66	0.39%	28,757
Sep 20, 2024	41.32	41.33	41.00	41.25	40.51	-0.34%	10,040
Sep 19, 2024	41.01	41.47	41.01	41.39	40.64	2.73%	24,407
Sep 18, 2024	40.49	40.78	40.29	40.29	39.56	-0.44%	36,669
Sep 17, 2024	40.69	40.69	40.36	40.47	39.74	-0.02%	21,601
Sep 16, 2024	40.34	40.76	40.22	40.48	39.75	-0.25%	8,945
Sep 13, 2024	40.46	40.70	40.46	40.58	39.85	0.32%	10,459
Sep 12, 2024	40.12	40.61	40.11	40.45	39.72	1.13%	44,764
Sep 11, 2024	39.41	40.04	38.78	40.00	39.28	1.73%	16,095
Sep 10, 2024	39.17	39.42	39.07	39.32	38.61	0.92%	8,626
Sep 9, 2024	38.78	39.02	38.78	38.96	38.26	1.19%	4,868
Sep 6, 2024	39.49	39.49	38.45	38.50	37.81	-2.38%	677,227
Sep 5, 2024	39.37	39.80	39.27	39.44	38.73	-0.13%	8,196
Sep 4, 2024	39.32	39.72	39.29	39.49	38.78	-0.20%	14,790
Sep 3, 2024	40.47	40.47	39.38	39.57	38.86	-4.86%	47,204
Aug 30, 2024	41.49	41.59	41.09	41.59	40.01	1.17%	36,109
Aug 29, 2024	41.35	41.72	41.07	41.11	39.55	0.27%	27,468
Aug 28, 2024	41.32	41.37	40.71	41.00	39.44	-1.09%	19,107
Aug 27, 2024	41.11	41.51	41.00	41.45	39.88	0.31%	5,511
Aug 26, 2024	41.67	41.72	41.23	41.32	39.75	-0.96%	9,320
Aug 23, 2024	41.58	41.78	41.34	41.72	40.14	1.16%	17,651
Aug 22, 2024	42.10	42.10	41.17	41.24	39.68	-1.60%	48,053
Aug 21, 2024	41.77	42.00	41.66	41.91	40.32	0.50%	36,493
Aug 20, 2024	41.79	41.87	41.57	41.70	40.12	-0.11%	13,194
Aug 19, 2024	41.24	41.75	41.14	41.75	40.17	1.26%	20,135
Aug 16, 2024	41.00	41.33	40.95	41.23	39.67	0.27%	24,226
Aug 15, 2024	40.96	41.19	40.94	41.12	39.56	1.51%	628,317
Aug 14, 2024	40.61	40.65	40.33	40.51	38.97	0.17%	38,947
Aug 13, 2024	40.12	40.45	40.08	40.44	38.91	1.89%	17,233
Aug 12, 2024	39.65	39.89	39.52	39.69	38.18	0.15%	8,512
Aug 9, 2024	39.34	39.74	39.23	39.63	38.13	0.79%	10,157
Aug 8, 2024	38.66	39.41	38.66	39.32	37.83	2.82%	4,962
Aug 7, 2024	39.32	39.35	38.16	38.24	36.79	-1.09%	9,987
Aug 6, 2024	38.52	39.09	38.25	38.66	37.19	1.10%	11,026
Aug 5, 2024	37.46	38.53	37.27	38.24	36.79	-2.55%	36,475
Aug 2, 2024	39.16	39.55	38.86	39.24	37.75	-2.12%	16,960
Aug 1, 2024	41.16	41.16	39.69	40.09	38.57	-2.91%	23,640
Jul 31, 2024	41.26	41.39	41.21	41.29	39.38	1.77%	8,329
Jul 30, 2024	41.27	41.27	40.45	40.57	38.70	-1.39%	4,191
Jul 29, 2024	41.36	41.39	41.02	41.14	39.24	-0.12%	8,137
Jul 26, 2024	40.89	41.30	40.79	41.19	39.29	1.38%	6,688
Jul 25, 2024	41.04	41.30	40.63	40.63	38.75	-0.85%	3,356
Jul 24, 2024	42.00	42.00	40.98	40.98	39.09	-3.76%	17,184
Jul 23, 2024	42.73	42.86	42.58	42.58	40.61	-0.40%	3,737
Jul 22, 2024	42.63	42.81	42.38	42.75	40.78	1.50%	4,333
Jul 19, 2024	42.40	42.40	41.97	42.12	40.18	-0.40%	4,986
Jul 18, 2024	42.78	42.78	42.19	42.29	40.34	-0.73%	12,772
Jul 17, 2024	42.74	42.92	42.59	42.60	40.63	-2.83%	15,436
Jul 16, 2024	43.85	43.85	43.57	43.84	41.82	0.30%	10,723
Jul 15, 2024	43.73	44.09	43.65	43.71	41.69	0.18%	9,630
Jul 12, 2024	43.36	43.94	43.36	43.63	41.62	0.46%	11,481